Skip to main content
logo
Shanghai Hanbell Precise Machinery Co., Ltd. (SHE:002158)
China flag China · Delayed Price · Currency is CNY
23.00
-0.70 (-2.95%)
Aug 22, 2025, 3:04 PM CST

SHE:002158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202524.3524.6022.6623.0023.00-2.95%60,168,097
Aug 21, 202526.2426.2423.6223.7023.70-9.68%84,572,991
Aug 20, 202524.4726.2423.8126.2426.2410.02%77,800,908
Aug 19, 202522.9123.8522.9123.8523.8510.01%44,126,323
Aug 18, 202520.7121.6820.3321.6821.689.99%65,613,421
Aug 15, 202517.9919.7117.9919.7119.719.99%39,853,755
Aug 14, 202518.3518.6017.9117.9217.92-1.54%15,107,680
Aug 13, 202518.3118.3117.9918.2018.20-0.38%9,869,880
Aug 12, 202518.6018.8818.1118.2718.27-0.49%15,234,213
Aug 11, 202517.2418.5217.2318.3618.366.74%30,171,347
Aug 8, 202517.2117.3017.1517.2017.20-0.12%3,056,317
Aug 7, 202517.3117.3817.1717.2217.22-0.75%4,635,217
Aug 6, 202517.2817.3717.2117.3517.350.35%5,071,358
Aug 5, 202517.1617.3917.1117.2917.290.88%4,043,251
Aug 4, 202517.0017.1416.9917.1417.140.12%3,479,800
Aug 1, 202516.9917.3016.9717.1217.120.41%5,516,116
Jul 31, 202517.3017.3116.9717.0517.05-1.56%7,944,500
Jul 30, 202517.2817.4417.2117.3217.32-5,288,798
Jul 29, 202517.2317.3217.0617.3217.320.06%6,819,398
Jul 28, 202517.5117.5617.2117.3117.31-4.10%14,486,790
Jul 25, 202518.0318.1017.9018.0518.050.11%5,265,000
Jul 24, 202517.8518.0417.8418.0318.031.07%5,629,546
Jul 23, 202518.1918.2317.7717.8417.84-1.49%8,343,961
Jul 22, 202517.9018.1117.7618.1118.111.17%7,461,196
Jul 21, 202517.7917.9017.7317.9017.901.02%6,669,892
Jul 18, 202517.6818.0617.6517.7217.720.28%5,756,164
Jul 17, 202517.7217.7217.5617.6717.67-0.06%4,424,600
Jul 16, 202517.5017.7517.5017.6817.680.97%5,992,754
Jul 15, 202517.5517.6717.3917.5117.51-0.85%4,664,902
Jul 14, 202517.4017.7817.4017.6617.661.38%7,847,268
Jul 11, 202517.4417.4817.2817.4217.420.06%5,923,153
Jul 10, 202517.3817.4517.2917.4117.410.35%3,717,600
Jul 9, 202517.6317.6617.3317.3517.35-1.36%6,399,860
Jul 8, 202517.5017.6217.4417.5917.590.46%5,369,582
Jul 7, 202517.3017.5417.2617.5117.511.10%3,935,100
Jul 4, 202517.4717.5117.3017.3217.32-0.74%3,734,600
Jul 3, 202517.4917.5017.3517.4517.450.06%3,174,580
Jul 2, 202517.5917.5917.3417.4417.44-1.13%4,449,700
Jul 1, 202517.4217.7517.3217.6417.641.50%7,919,755
Jun 30, 202517.2717.4417.2717.3817.380.75%4,233,687
Jun 27, 202517.2817.3117.2217.2517.250.17%3,577,337
Jun 26, 202517.3717.4617.2117.2217.22-0.81%4,969,549
Jun 25, 202517.2417.3917.1817.3617.360.75%5,882,000
Jun 24, 202517.0017.2416.9217.2317.232.07%5,085,611
Jun 23, 202516.7016.9216.6716.8816.880.48%2,618,818
Jun 20, 202516.7916.9816.7716.8016.800.18%2,481,649
Jun 19, 202517.0417.0616.7516.7716.77-1.53%3,508,100
Jun 18, 202517.0517.0716.9217.0317.030.12%2,310,440
Jun 17, 202516.8817.1316.8617.0117.010.77%3,315,800
Jun 16, 202516.7816.9016.7516.8816.880.36%2,652,200